Eaton Corp Plc (NY: ETN )

134.45 USD -1.08 (-0.80%)
Official Closing Price Updated: 7:57 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 85.31 85.49 82.67 83.50 3,597,945 -2.28(-2.66%)
Apr 29, 2020 84.99 86.77 84.30 85.78 2,563,512 +2.68(+3.23%)
Apr 28, 2020 84.53 85.45 82.63 83.10 2,249,204 +0.56(+0.68%)
Apr 27, 2020 79.29 83.23 79.29 82.54 1,992,281 +3.68(+4.67%)
Apr 24, 2020 78.98 79.38 77.70 78.86 2,085,000 +0.71(+0.91%)
Apr 23, 2020 78.78 80.29 78.03 78.15 2,289,181 +0.50(+0.64%)
Apr 22, 2020 78.92 79.68 77.50 77.65 2,639,352 +0.74(+0.96%)
Apr 21, 2020 76.71 77.86 75.80 76.91 2,400,334 -0.98(-1.26%)
Apr 20, 2020 77.53 79.45 76.71 77.89 2,180,703 -1.37(-1.73%)
Apr 17, 2020 78.58 80.88 78.12 79.26 2,450,900 +3.44(+4.54%)
Apr 16, 2020 75.60 76.24 74.35 75.82 2,960,524 +0.08(+0.11%)
Apr 15, 2020 77.76 78.01 75.39 75.74 2,040,535 -4.10(-5.14%)
Apr 14, 2020 80.51 81.24 78.68 79.84 1,943,416 +1.45(+1.85%)
Apr 13, 2020 79.40 79.93 76.74 78.39 2,238,205 -3.05(-3.75%)
Apr 09, 2020 80.69 84.83 80.50 81.44 4,472,100 +1.30(+1.62%)
Apr 08, 2020 77.24 80.70 76.13 80.14 3,272,812 +3.98(+5.23%)
Apr 07, 2020 81.17 82.25 75.93 76.16 3,372,096 -1.24(-1.60%)
Apr 06, 2020 75.21 77.89 75.13 77.40 3,109,271 +6.15(+8.63%)
Apr 03, 2020 74.12 74.12 70.34 71.25 2,606,600 -2.34(-3.18%)
Apr 02, 2020 72.44 75.09 71.58 73.59 3,162,497 +0.45(+0.62%)
Apr 01, 2020 72.57 74.04 71.13 73.14 3,769,666 -4.55(-5.86%)
Mar 31, 2020 77.67 79.04 75.87 77.69 5,641,227 -0.63(-0.80%)
Mar 30, 2020 74.42 78.71 74.00 78.32 2,873,415 +3.78(+5.07%)
Mar 27, 2020 73.03 76.51 71.92 74.54 2,621,300 -3.71(-4.74%)
Mar 26, 2020 76.29 78.96 73.82 78.25 3,073,426 +3.65(+4.89%)
Mar 25, 2020 72.09 79.31 69.41 74.60 5,259,105 +3.39(+4.76%)
Mar 24, 2020 61.64 72.41 61.17 71.21 5,155,908 +13.44(+23.26%)
Mar 23, 2020 63.83 64.31 56.42 57.77 6,097,248 -7.16(-11.03%)
Mar 20, 2020 73.86 73.86 64.47 64.93 4,540,800 -7.52(-10.38%)
Mar 19, 2020 66.06 72.68 62.10 72.45 4,599,012 +3.63(+5.27%)
Mar 18, 2020 68.13 69.44 58.72 68.82 5,784,857 -4.92(-6.67%)
Mar 17, 2020 76.90 77.98 70.28 73.74 5,774,006 -1.58(-2.10%)
Mar 16, 2020 75.81 81.28 74.87 75.32 4,825,348 -10.24(-11.97%)
Mar 13, 2020 80.82 87.04 78.19 85.56 5,712,200 +9.64(+12.70%)
Mar 12, 2020 78.25 80.49 75.01 75.92 5,814,852 -8.45(-10.02%)
Mar 11, 2020 86.41 87.50 83.11 84.37 4,422,764 -4.69(-5.27%)
Mar 10, 2020 86.23 89.52 84.63 89.06 4,973,962 +5.93(+7.13%)
Mar 09, 2020 85.25 86.47 78.00 83.13 5,205,877 -9.64(-10.39%)
Mar 06, 2020 90.31 93.93 90.08 92.77 4,760,000 -0.89(-0.95%)
Mar 05, 2020 94.92 96.39 93.32 93.66 3,980,361 -4.46(-4.55%)
Mar 04, 2020 94.71 98.20 94.43 98.12 4,268,977 +5.27(+5.68%)
Mar 03, 2020 96.27 99.26 92.49 92.85 5,114,596 -2.83(-2.96%)
Mar 02, 2020 91.50 95.75 91.01 95.68 5,188,087 +4.96(+5.47%)
Feb 28, 2020 90.82 92.10 89.08 90.72 6,790,000 -2.52(-2.70%)
Feb 27, 2020 94.34 96.63 92.63 93.24 5,546,358 -3.34(-3.46%)
Feb 26, 2020 98.89 99.74 96.58 96.58 4,108,627 -1.63(-1.66%)
Feb 25, 2020 101.95 102.46 98.10 98.21 4,140,110 -3.44(-3.38%)
Feb 24, 2020 101.67 102.65 101.12 101.65 4,177,741 -3.28(-3.13%)
Feb 21, 2020 104.23 105.14 103.81 104.93 2,465,700 -0.17(-0.16%)
Feb 20, 2020 104.26 105.78 104.10 105.10 1,755,692 +0.79(+0.76%)
Feb 19, 2020 104.50 104.98 104.16 104.31 1,873,054 -0.16(-0.15%)
Feb 18, 2020 104.03 104.64 103.52 104.47 2,298,410 +0.92(+0.89%)
Feb 14, 2020 102.96 103.60 102.51 103.55 1,991,900 +0.66(+0.64%)
Feb 13, 2020 103.41 103.98 102.82 102.89 2,059,502 -1.14(-1.10%)
Feb 12, 2020 104.50 104.97 103.80 104.03 2,006,249 +0.50(+0.48%)
Feb 11, 2020 103.42 104.39 103.01 103.53 2,481,266 +0.62(+0.60%)
Feb 10, 2020 101.84 102.93 101.50 102.91 2,039,630 +0.95(+0.93%)
Feb 07, 2020 101.90 102.94 101.13 101.96 3,063,900 -0.52(-0.51%)
Feb 06, 2020 103.50 103.50 101.86 102.48 2,507,867 +0.14(+0.14%)
Feb 05, 2020 102.32 103.21 101.68 102.34 3,339,436 +1.43(+1.42%)
Feb 04, 2020 97.97 101.54 97.86 100.91 4,735,385 +5.42(+5.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.